Dewan Textile Mills Limited (PSX:DWTM)
Pakistan · Delayed Price · Currency is PKR 7.80
-0.03 (-0.38%)
At close: Aug 28, 2025
Dewan Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.80 | 8.09 | 6.81 | 7.05 | 7.05 | -9.62% | 89,733 |
| Aug 28, 2025 | 7.24 | 8.10 | 7.24 | 7.80 | 7.80 | -0.38% | 5,783 |
| Aug 27, 2025 | 7.26 | 7.99 | 7.26 | 7.83 | 7.83 | 2.35% | 8,958 |
| Aug 26, 2025 | 7.05 | 8.29 | 7.05 | 7.65 | 7.65 | 4.94% | 76,322 |
| Aug 25, 2025 | 7.00 | 7.29 | 7.00 | 7.29 | 7.29 | 3.11% | 17,231 |
| Aug 22, 2025 | 7.00 | 7.50 | 6.91 | 7.07 | 7.07 | 1.00% | 34,779 |
| Aug 21, 2025 | 6.95 | 7.30 | 6.95 | 7.00 | 7.00 | -4.11% | 23,386 |
| Aug 20, 2025 | 7.11 | 7.35 | 6.90 | 7.30 | 7.30 | 2.82% | 47,046 |
| Aug 19, 2025 | 7.83 | 7.83 | 6.80 | 7.10 | 7.10 | -7.43% | 96,183 |
| Aug 18, 2025 | 9.00 | 9.00 | 7.24 | 7.67 | 7.67 | -6.92% | 328,733 |
| Aug 15, 2025 | 8.38 | 8.38 | 8.10 | 8.24 | 8.24 | 1.48% | 3,221 |
| Aug 13, 2025 | 8.01 | 8.36 | 7.92 | 8.12 | 8.12 | - | 973 |
| Aug 12, 2025 | 8.40 | 8.40 | 7.71 | 8.12 | 8.12 | 1.37% | 13,673 |
| Aug 11, 2025 | 7.50 | 8.39 | 7.50 | 8.01 | 8.01 | 5.12% | 19,265 |
| Aug 8, 2025 | 7.50 | 8.28 | 7.50 | 7.62 | 7.62 | 1.06% | 38,717 |
| Aug 7, 2025 | 7.71 | 8.18 | 7.36 | 7.54 | 7.54 | -1.69% | 211,660 |
| Aug 6, 2025 | 6.69 | 7.75 | 6.69 | 7.67 | 7.67 | 13.63% | 151,445 |
| Aug 5, 2025 | 6.61 | 6.95 | 6.61 | 6.75 | 6.75 | -3.57% | 10,013 |
| Aug 4, 2025 | 7.00 | 7.05 | 6.99 | 7.00 | 7.00 | -1.27% | 4,002 |
| Aug 1, 2025 | 6.58 | 7.20 | 6.20 | 7.09 | 7.09 | 8.41% | 5,346 |
| Jul 31, 2025 | 6.16 | 7.22 | 6.16 | 6.54 | 6.54 | -4.80% | 994 |
| Jul 30, 2025 | 6.36 | 6.90 | 6.36 | 6.87 | 6.87 | -1.72% | 3,686 |
| Jul 29, 2025 | 7.18 | 7.18 | 6.16 | 6.99 | 6.99 | - | 3 |
| Jul 28, 2025 | 6.69 | 6.99 | 6.65 | 6.99 | 6.99 | 8.71% | 14,931 |
| Jul 25, 2025 | 6.98 | 7.22 | 5.97 | 6.43 | 6.43 | -7.75% | 64,601 |
| Jul 24, 2025 | 7.02 | 7.25 | 6.73 | 6.97 | 6.97 | -2.24% | 7,862 |
| Jul 23, 2025 | 7.69 | 7.69 | 7.02 | 7.13 | 7.13 | 1.28% | 4,131 |
| Jul 22, 2025 | 7.66 | 7.75 | 7.00 | 7.04 | 7.04 | -6.38% | 88,161 |
| Jul 21, 2025 | 6.50 | 7.72 | 6.50 | 7.52 | 7.52 | 11.90% | 239,926 |
| Jul 18, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 292 |
| Jul 17, 2025 | 6.90 | 6.90 | 6.90 | 6.72 | 6.72 | - | 100 |
| Jul 16, 2025 | 5.92 | 6.90 | 5.91 | 6.72 | 6.72 | -2.61% | 7,680 |
| Jul 15, 2025 | 6.90 | 6.91 | 6.90 | 6.90 | 6.90 | - | 5,200 |
| Jul 14, 2025 | 6.90 | 6.95 | 6.79 | 6.90 | 6.90 | - | 4,922 |
| Jul 11, 2025 | 7.08 | 7.08 | 6.85 | 6.90 | 6.90 | -1.71% | 2,675 |
| Jul 10, 2025 | 6.91 | 7.10 | 6.76 | 7.02 | 7.02 | 3.69% | 39,000 |
| Jul 9, 2025 | 6.12 | 6.99 | 6.12 | 6.77 | 6.77 | -1.31% | 1,271 |
| Jul 8, 2025 | 7.09 | 7.09 | 6.84 | 6.86 | 6.86 | 2.54% | 5,260 |
| Jul 7, 2025 | 7.23 | 7.23 | 5.86 | 6.69 | 6.69 | -2.34% | 6,807 |
| Jul 4, 2025 | 6.99 | 6.99 | 6.84 | 6.85 | 6.85 | -0.29% | 700 |
| Jul 3, 2025 | 7.24 | 7.24 | 6.50 | 6.87 | 6.87 | -0.43% | 31,600 |
| Jul 2, 2025 | 7.38 | 7.38 | 6.69 | 6.90 | 6.90 | 2.99% | 12,520 |
| Jul 1, 2025 | 7.49 | 7.49 | 6.39 | 6.70 | 6.70 | -6.56% | 15,818 |
| Jun 30, 2025 | 7.50 | 7.50 | 7.00 | 7.17 | 7.17 | -0.42% | 7,712 |
| Jun 27, 2025 | 7.19 | 7.24 | 7.00 | 7.20 | 7.20 | -0.55% | 6,701 |
| Jun 25, 2025 | 7.49 | 7.49 | 6.72 | 7.24 | 7.24 | -0.96% | 1,007 |
| Jun 24, 2025 | 7.47 | 7.78 | 6.75 | 7.31 | 7.31 | 5.94% | 9,604 |
| Jun 23, 2025 | 7.23 | 7.23 | 6.71 | 6.90 | 6.90 | -0.14% | 4,067 |
| Jun 20, 2025 | 6.90 | 7.25 | 6.80 | 6.91 | 6.91 | -1.43% | 4,650 |
| Jun 19, 2025 | 7.04 | 7.15 | 6.90 | 7.01 | 7.01 | 2.94% | 16,000 |